ราคาหุ้นย้อนหลัง TQR
ตาราง ราคาหุ้นย้อนหลัง
/
52 Week ต่ำสุด/สูงสุด
0
EV / EBITDA
| วันที่ | ราคาเปิด | ราคาปิด | เปลี่ยน | สูงสุด | ต่ำสุด | ปริมาณ | P/E | YIELD | BETA |
|---|---|---|---|---|---|---|---|---|---|
18/04/68
|
4.74 | 4.82 unread messages | +0.08 | 4.86 | 4.74 | 14,300 | 11.05 | 8.30 | - |
17/04/68
|
4.60 | 4.74 unread messages | +0.14 | 4.76 | 4.60 | 11,500 | 10.86 | 8.44 | - |
16/04/68
|
4.48 | 4.60 unread messages | +0.04 | 4.68 | 4.48 | 19,800 | 10.54 | 8.70 | - |
11/04/68
|
4.80 | 4.56 unread messages | -0.22 | 4.80 | 4.40 | 33,000 | 10.45 | 8.77 | - |
10/04/68
|
4.60 | 4.78 unread messages | +0.22 | 4.82 | 4.54 | 19,600 | 10.96 | 8.37 | - |
09/04/68
|
4.50 | 4.56 unread messages | -0.08 | 4.60 | 4.50 | 12,900 | 10.45 | 8.77 | - |
08/04/68
|
4.82 | 4.64 unread messages | -0.22 | 4.82 | 4.14 | 92,400 | 10.63 | 8.62 | - |
04/04/68
|
4.82 | 4.86 unread messages | -0.06 | 4.94 | 4.82 | 72,200 | 11.14 | 8.23 | - |
03/04/68
|
4.94 | 4.92 unread messages | -0.02 | 4.94 | 4.82 | 49,500 | 11.28 | 8.13 | - |
02/04/68
|
4.90 | 4.94 unread messages | 0.00 | 4.94 | 4.86 | 20,800 | 11.32 | 8.10 | - |
01/04/68
|
4.96 | 4.94 unread messages | -0.02 | 5.00 | 4.90 | 7,600 | 11.32 | 8.10 | - |
31/03/68
|
4.90 | 4.96 unread messages | -0.02 | 4.98 | 4.90 | 405,900 | 11.37 | 8.06 | - |
28/03/68
|
4.96 | 4.98 unread messages | +0.02 | 4.98 | 4.96 | 5,900 | 11.41 | 8.03 | - |
27/03/68
|
4.98 | 4.96 unread messages | -0.02 | 4.98 | 4.94 | 6,000 | 11.37 | 8.06 | - |
26/03/68
|
4.98 | 4.98 unread messages | -0.02 | 4.98 | 4.94 | 7,300 | 11.41 | 8.03 | - |
25/03/68
|
4.96 | 5.00 unread messages | +0.02 | 5.00 | 4.90 | 11,700 | 11.46 | 8.00 | - |
24/03/68
|
4.92 | 4.98 unread messages | 0.00 | 5.00 | 4.92 | 1,700 | 11.41 | 8.03 | - |
21/03/68
|
4.98 | 4.98 unread messages | 0.00 | 4.98 | 4.90 | 35,600 | 11.41 | 8.03 | - |
20/03/68
|
5.00 | 4.98 unread messages | -0.02 | 5.00 | 4.96 | 89,000 | 11.41 | 8.03 | - |
19/03/68
|
5.05 | 5.00 unread messages | +0.02 | 5.05 | 5.00 | 13,400 | 11.46 | 8.00 | - |
18/03/68
|
5.05 | 4.98 unread messages | +0.04 | 5.05 | 4.94 | 15,200 | 11.41 | 8.03 | - |
17/03/68
|
4.86 | 4.94 unread messages | -0.11 | 5.00 | 4.84 | 58,200 | 11.32 | 8.10 | - |
14/03/68
|
5.20 | 5.05 unread messages | -0.15 | 5.20 | 5.00 | 132,000 | 11.57 | 7.92 | - |
13/03/68
|
5.10 | 5.20 unread messages | +0.10 | 5.25 | 5.10 | 8,000 | 11.92 | 7.69 | - |
12/03/68
|
5.30 | 5.10 unread messages | -0.20 | 5.35 | 5.05 | 38,400 | 11.69 | 7.84 | - |
11/03/68
|
5.20 | 5.30 unread messages | +0.10 | 5.30 | 5.20 | 22,800 | 12.15 | 7.55 | - |
10/03/68
|
5.10 | 5.20 unread messages | +0.10 | 5.30 | 5.05 | 41,500 | 11.92 | 7.69 | - |
07/03/68
|
5.05 | 5.10 unread messages | 0.00 | 5.10 | 4.98 | 24,000 | 11.69 | 7.84 | - |
06/03/68
|
5.05 | 5.10 unread messages | +0.05 | 5.10 | 5.05 | 9,700 | 11.69 | 7.84 | - |
05/03/68
|
5.05 | 5.05 unread messages | -0.05 | 5.10 | 4.98 | 56,500 | 11.57 | 7.92 | - |
04/03/68
|
5.00 | 5.10 unread messages | +0.05 | 5.15 | 5.00 | 52,100 | 11.69 | 7.84 | - |
03/03/68
|
5.05 | 5.05 unread messages | 0.00 | 5.05 | 5.00 | 73,000 | 11.57 | 7.92 | - |
28/02/68
|
5.10 | 5.05 unread messages | 0.00 | 5.10 | 5.00 | 79,300 | 11.57 | 7.92 | - |
27/02/68
|
5.15 | 5.05 unread messages | -0.10 | 5.15 | 5.00 | 69,100 | 11.57 | 7.92 | - |
26/02/68
|
5.05 | 5.15 unread messages | +0.05 | 5.15 | 5.05 | 12,400 | 11.80 | 7.77 | - |
25/02/68
|
5.10 | 5.10 unread messages | -0.05 | 5.15 | 4.98 | 40,900 | 11.69 | 7.84 | - |
24/02/68
|
5.10 | 5.15 unread messages | +0.10 | 5.15 | 5.10 | 29,000 | 11.80 | 7.77 | - |
21/02/68
|
5.10 | 5.05 unread messages | -0.05 | 5.10 | 5.05 | 34,100 | 10.91 | 7.92 | - |
20/02/68
|
5.05 | 5.10 unread messages | +0.05 | 5.10 | 5.00 | 56,000 | 11.02 | 7.84 | - |
19/02/68
|
5.05 | 5.05 unread messages | +0.05 | 5.10 | 5.00 | 56,100 | 10.91 | 7.92 | - |
18/02/68
|
4.96 | 5.00 unread messages | +0.04 | 5.00 | 4.94 | 66,300 | 10.80 | 8.00 | - |
17/02/68
|
5.00 | 4.96 unread messages | +0.02 | 5.00 | 4.96 | 29,200 | 10.72 | 8.06 | - |
14/02/68
|
5.10 | 4.94 unread messages | -0.04 | 5.10 | 4.94 | 60,300 | 10.67 | 8.10 | - |
13/02/68
|
4.98 | 4.98 unread messages | +0.04 | 5.05 | 4.96 | 19,300 | 10.76 | 8.03 | - |
11/02/68
|
4.92 | 4.94 unread messages | +0.02 | 4.96 | 4.92 | 9,100 | 10.67 | 8.10 | - |
10/02/68
|
4.98 | 4.92 unread messages | -0.06 | 4.98 | 4.92 | 28,300 | 10.63 | 8.13 | - |
07/02/68
|
4.82 | 4.98 unread messages | +0.16 | 4.98 | 4.76 | 113,300 | 10.76 | 8.03 | - |
06/02/68
|
4.96 | 4.82 unread messages | -0.18 | 5.05 | 4.80 | 80,100 | 10.41 | 8.30 | - |
05/02/68
|
5.05 | 5.00 unread messages | 0.00 | 5.05 | 4.98 | 12,600 | 10.80 | 8.00 | - |
04/02/68
|
5.10 | 5.00 unread messages | -0.05 | 5.10 | 5.00 | 38,400 | 10.80 | 8.00 | - |
03/02/68
|
5.05 | 5.05 unread messages | -0.05 | 5.10 | 4.96 | 83,700 | 10.91 | 7.92 | - |
31/01/68
|
5.05 | 5.10 unread messages | 0.00 | 5.10 | 5.05 | 28,100 | 11.02 | 7.84 | - |
30/01/68
|
5.05 | 5.10 unread messages | +0.05 | 5.10 | 5.05 | 54,800 | 11.02 | 7.84 | - |
29/01/68
|
5.05 | 5.05 unread messages | +0.05 | 5.10 | 5.00 | 54,600 | 10.91 | 7.92 | - |
28/01/68
|
5.10 | 5.00 unread messages | -0.10 | 5.15 | 5.00 | 91,100 | 10.80 | 8.00 | - |
27/01/68
|
5.15 | 5.10 unread messages | -0.05 | 5.20 | 5.05 | 30,100 | 11.02 | 7.84 | - |
24/01/68
|
5.15 | 5.15 unread messages | +0.05 | 5.20 | 5.15 | 17,300 | 11.13 | 7.77 | - |
23/01/68
|
5.25 | 5.10 unread messages | -0.20 | 5.25 | 5.00 | 103,400 | 11.02 | 7.84 | - |
22/01/68
|
5.25 | 5.30 unread messages | 0.00 | 5.30 | 5.20 | 15,200 | 11.45 | 7.55 | - |
21/01/68
|
5.25 | 5.30 unread messages | 0.00 | 5.30 | 5.25 | 13,900 | 11.45 | 7.55 | - |
20/01/68
|
5.25 | 5.30 unread messages | +0.10 | 5.30 | 5.20 | 13,200 | 11.45 | 7.55 | - |
17/01/68
|
5.10 | 5.20 unread messages | -0.20 | 5.35 | 5.10 | 57,100 | 11.23 | 7.69 | - |
16/01/68
|
5.40 | 5.40 unread messages | +0.05 | 5.55 | 5.25 | 60,300 | 11.67 | 7.41 | - |
15/01/68
|
5.40 | 5.35 unread messages | -0.10 | 5.40 | 5.30 | 18,400 | 11.56 | 7.48 | - |
14/01/68
|
5.55 | 5.45 unread messages | 0.00 | 5.55 | 5.40 | 7,200 | 11.77 | 7.34 | - |
13/01/68
|
5.35 | 5.45 unread messages | 0.00 | 5.55 | 5.35 | 26,300 | 11.77 | 7.34 | - |
10/01/68
|
5.50 | 5.45 unread messages | +0.05 | 5.55 | 5.00 | 43,800 | 11.77 | 7.34 | - |
09/01/68
|
5.50 | 5.40 unread messages | -0.10 | 5.60 | 5.35 | 40,200 | 11.67 | 7.41 | - |
08/01/68
|
5.60 | 5.50 unread messages | -0.15 | 5.65 | 5.30 | 148,200 | 11.88 | 7.27 | - |
07/01/68
|
5.65 | 5.65 unread messages | +0.05 | 5.65 | 5.60 | 4,300 | 12.21 | 7.08 | - |
06/01/68
|
5.80 | 5.60 unread messages | -0.20 | 5.80 | 5.55 | 26,100 | 12.10 | 7.14 | - |
03/01/68
|
5.50 | 5.80 unread messages | +0.45 | 5.90 | 5.50 | 36,000 | 12.53 | 6.90 | - |
02/01/68
|
5.85 | 5.35 unread messages | -0.50 | 5.85 | 5.35 | 50,600 | 11.56 | 7.48 | - |